Börse:
9,829€
0,76%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
9,822€
Ask:
9,836€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 9,78 | 9,87 | 9,64 | 9,81 | 0,70% | - |
| 05.03.2021 | 9,84 | 9,85 | 9,71 | 9,74 | -1,12% | 2.446.867,00 |
| 04.03.2021 | 9,82 | 9,95 | 9,79 | 9,85 | 0,45% | 3.457.193,00 |
| 03.03.2021 | 10,11 | 10,12 | 9,73 | 9,81 | -2,18% | 2.662.216,00 |
| 02.03.2021 | 10,04 | 10,25 | 9,98 | 10,03 | -0,59% | 2.187.481,00 |
| 01.03.2021 | 9,97 | 10,10 | 9,94 | 10,09 | 1,79% | 1.999.584,00 |
| 26.02.2021 | 9,95 | 10,03 | 9,82 | 9,91 | -0,78% | 2.974.777,00 |
| 25.02.2021 | 10,15 | 10,15 | 9,98 | 9,99 | -0,74% | 2.421.183,00 |
| 24.02.2021 | 9,99 | 10,19 | 9,91 | 10,06 | 0,35% | 2.737.348,00 |
| 23.02.2021 | 10,09 | 10,11 | 9,87 | 10,03 | -0,25% | 3.262.429,00 |
| 22.02.2021 | 10,24 | 10,27 | 10,05 | 10,05 | -1,47% | 2.712.091,00 |
| 19.02.2021 | 10,31 | 10,35 | 10,12 | 10,20 | -0,78% | 2.564.099,00 |
| 18.02.2021 | 10,57 | 10,88 | 10,21 | 10,28 | -2,88% | 4.279.076,00 |
| 17.02.2021 | 10,54 | 10,68 | 10,45 | 10,59 | 0,43% | 2.036.182,00 |
| 16.02.2021 | 10,70 | 10,72 | 10,52 | 10,54 | -1,13% | 1.562.557,00 |
| 15.02.2021 | 10,68 | 10,75 | 10,61 | 10,66 | 0,42% | 2.016.501,00 |
| 12.02.2021 | 10,60 | 10,68 | 10,50 | 10,62 | -0,33% | 1.404.114,00 |
| 11.02.2021 | 10,66 | 10,70 | 10,57 | 10,65 | 0,38% | 1.973.372,00 |
| 10.02.2021 | 10,54 | 10,68 | 10,47 | 10,61 | 1,24% | 3.222.099,00 |
| 09.02.2021 | 10,66 | 10,66 | 10,42 | 10,48 | -1,73% | 2.259.325,00 |
| 08.02.2021 | 10,81 | 10,84 | 10,67 | 10,67 | -0,88% | 1.730.144,00 |
| 05.02.2021 | 10,69 | 10,89 | 10,69 | 10,76 | 1,13% | 2.856.463,00 |
| 04.02.2021 | 10,66 | 10,74 | 10,53 | 10,64 | 0,05% | 3.190.226,00 |
| 03.02.2021 | 10,60 | 10,67 | 10,46 | 10,64 | 1,14% | 2.404.482,00 |
| 02.02.2021 | 10,43 | 10,56 | 10,32 | 10,52 | 1,59% | 2.958.197,00 |
| 01.02.2021 | 10,33 | 10,43 | 10,27 | 10,35 | 0,68% | 2.128.950,00 |
| 29.01.2021 | 10,19 | 10,39 | 10,11 | 10,28 | -0,53% | 2.680.755,00 |
| 28.01.2021 | 10,40 | 10,47 | 10,15 | 10,34 | -1,10% | 3.452.600,00 |
| 27.01.2021 | 10,71 | 10,73 | 10,27 | 10,45 | -2,79% | 4.809.871,00 |
| 26.01.2021 | 10,53 | 10,86 | 10,47 | 10,75 | 2,87% | 4.967.989,00 |
| 25.01.2021 | 12,22 | 12,28 | 10,07 | 10,45 | -15,62% | 17.705.920,00 |
| 22.01.2021 | 12,33 | 12,40 | 11,99 | 12,39 | 0,53% | 3.171.302,00 |
| 21.01.2021 | 12,20 | 12,38 | 12,18 | 12,32 | 1,99% | 2.766.230,00 |
| 20.01.2021 | 12,38 | 12,50 | 11,98 | 12,08 | -2,34% | 3.481.159,00 |
| 19.01.2021 | 12,23 | 12,45 | 12,21 | 12,37 | 1,85% | 2.056.772,00 |
| 18.01.2021 | 12,38 | 12,38 | 12,10 | 12,15 | -1,86% | 2.843.175,00 |
| 15.01.2021 | 12,45 | 12,45 | 12,23 | 12,38 | -0,60% | 2.877.414,00 |
| 14.01.2021 | 12,80 | 12,84 | 12,39 | 12,45 | -2,62% | 3.792.813,00 |
| 13.01.2021 | 13,15 | 13,17 | 12,78 | 12,79 | -2,66% | 3.027.212,00 |
| 12.01.2021 | 13,40 | 13,55 | 13,05 | 13,14 | -2,09% | 2.501.622,00 |
| 11.01.2021 | 13,47 | 13,58 | 13,34 | 13,42 | -0,67% | 1.971.009,00 |
| 08.01.2021 | 13,34 | 13,54 | 13,24 | 13,51 | 1,69% | 2.495.375,00 |
| 07.01.2021 | 13,25 | 13,44 | 13,15 | 13,28 | 1,14% | 2.280.896,00 |
| 06.01.2021 | 13,03 | 13,22 | 12,90 | 13,13 | 1,27% | 2.298.321,00 |
| 05.01.2021 | 13,08 | 13,16 | 12,85 | 12,97 | -1,37% | 1.770.021,00 |
| 04.01.2021 | 12,98 | 13,33 | 12,97 | 13,15 | 1,94% | 2.349.477,00 |
| 31.12.2020 | 12,84 | 12,96 | 12,84 | 12,90 | 0,39% | 680.487,00 |
| 30.12.2020 | 12,82 | 12,91 | 12,76 | 12,85 | 0,04% | 800.814,00 |
| 29.12.2020 | 12,84 | 12,98 | 12,79 | 12,84 | 0,78% | 1.523.172,00 |
| 28.12.2020 | 12,61 | 12,84 | 12,58 | 12,74 | 1,51% | 864.031,00 |
| 24.12.2020 | 12,51 | 12,66 | 12,49 | 12,55 | -0,32% | 360.306,00 |
| 23.12.2020 | 12,46 | 12,64 | 12,38 | 12,59 | 1,04% | 1.250.133,00 |
| 22.12.2020 | 12,11 | 12,49 | 12,07 | 12,46 | 3,19% | 1.535.780,00 |
| 21.12.2020 | 12,30 | 12,32 | 11,92 | 12,08 | -3,28% | 2.513.700,00 |
| 18.12.2020 | 12,62 | 12,79 | 12,49 | 12,49 | -1,46% | 5.779.734,00 |
| 17.12.2020 | 12,70 | 12,80 | 12,55 | 12,67 | 1,97% | 2.810.991,00 |
| 16.12.2020 | 12,56 | 12,56 | 12,37 | 12,43 | -0,60% | 2.677.906,00 |
| 15.12.2020 | 12,40 | 12,50 | 12,34 | 12,50 | 1,05% | 2.284.802,00 |
| 14.12.2020 | 12,37 | 12,51 | 12,30 | 12,37 | 0,49% | 2.104.041,00 |
| 11.12.2020 | 12,45 | 12,52 | 12,24 | 12,31 | -1,52% | 2.327.137,00 |
| 10.12.2020 | 12,80 | 12,83 | 12,40 | 12,50 | -2,27% | 3.342.280,00 |
| 09.12.2020 | 12,77 | 13,02 | 12,62 | 12,79 | 0,59% | 1.921.452,00 |
| 08.12.2020 | 12,85 | 12,92 | 12,63 | 12,72 | -1,28% | 2.333.565,00 |
| 07.12.2020 | 13,05 | 13,11 | 12,58 | 12,88 | -2,13% | 4.182.217,00 |
| 04.12.2020 | 12,95 | 13,20 | 12,88 | 13,16 | 1,39% | 2.299.352,00 |
| 03.12.2020 | 12,98 | 12,99 | 12,90 | 12,98 | 0,74% | 2.136.525,00 |
| 02.12.2020 | 12,84 | 12,97 | 12,75 | 12,89 | 0,35% | 2.227.799,00 |
| 01.12.2020 | 12,71 | 12,84 | 12,57 | 12,84 | 0,98% | 3.621.128,00 |
| 30.11.2020 | 12,86 | 12,96 | 12,65 | 12,72 | -2,12% | 5.244.792,00 |
| 27.11.2020 | 12,50 | 12,99 | 12,36 | 12,99 | 11,03% | 7.727.627,00 |
| 26.11.2020 | 11,86 | 11,90 | 11,70 | 11,70 | -1,02% | 1.786.929,00 |
| 25.11.2020 | 11,82 | 11,91 | 11,73 | 11,82 | 0,30% | 2.340.352,00 |
| 24.11.2020 | 12,02 | 12,12 | 11,79 | 11,79 | -1,83% | 2.807.497,00 |
| 23.11.2020 | 12,05 | 12,09 | 11,91 | 12,01 | 0,25% | 2.137.167,00 |
| 20.11.2020 | 11,84 | 12,04 | 11,83 | 11,98 | 0,59% | 2.104.850,00 |
| 19.11.2020 | 11,45 | 11,93 | 11,45 | 11,91 | 2,45% | 4.260.293,00 |
| 18.11.2020 | 11,48 | 11,72 | 11,42 | 11,62 | 0,61% | 2.396.238,00 |
| 17.11.2020 | 11,54 | 11,65 | 11,53 | 11,55 | 0,17% | 2.393.466,00 |
| 16.11.2020 | 11,55 | 11,79 | 11,49 | 11,53 | 0,74% | 3.644.513,00 |
| 13.11.2020 | 11,30 | 11,48 | 11,27 | 11,45 | 0,39% | 2.557.315,00 |
| 12.11.2020 | 11,39 | 11,51 | 11,29 | 11,40 | -0,91% | 3.737.523,00 |
| 11.11.2020 | 11,40 | 11,55 | 11,32 | 11,51 | 4,78% | 4.314.122,00 |
| 10.11.2020 | 10,90 | 11,04 | 10,72 | 10,98 | 0,37% | 4.623.102,00 |
| 09.11.2020 | 10,58 | 11,09 | 10,51 | 10,94 | 4,94% | 4.326.306,00 |
| 06.11.2020 | 10,56 | 10,71 | 10,35 | 10,43 | -1,65% | 2.102.571,00 |
| 05.11.2020 | 10,61 | 10,71 | 10,48 | 10,60 | 0,05% | 2.485.711,00 |
| 04.11.2020 | 10,24 | 10,60 | 10,12 | 10,60 | 2,17% | 2.334.886,00 |
| 03.11.2020 | 10,22 | 10,38 | 10,17 | 10,37 | 2,37% | 2.931.739,00 |
| 02.11.2020 | 10,02 | 10,14 | 9,85 | 10,13 | 1,63% | 2.940.086,00 |
| 30.10.2020 | 9,74 | 10,01 | 9,74 | 9,97 | 1,34% | 2.533.633,00 |
| 29.10.2020 | 9,79 | 9,91 | 9,67 | 9,84 | -0,53% | 2.816.390,00 |
| 28.10.2020 | 10,10 | 10,17 | 9,79 | 9,89 | -3,72% | 3.405.862,00 |
| 27.10.2020 | 10,28 | 10,70 | 9,97 | 10,27 | -0,15% | 4.040.872,00 |
| 26.10.2020 | 10,43 | 10,73 | 10,26 | 10,29 | -1,44% | 2.803.341,00 |
| 23.10.2020 | 10,28 | 10,50 | 10,23 | 10,44 | 1,36% | 1.841.008,00 |
| 22.10.2020 | 10,29 | 10,38 | 10,08 | 10,30 | 0,44% | 2.243.611,00 |
| 21.10.2020 | 10,60 | 10,64 | 10,25 | 10,25 | -2,57% | 2.904.501,00 |
| 20.10.2020 | 10,38 | 10,57 | 10,28 | 10,52 | 1,59% | 3.028.725,00 |
| 19.10.2020 | 10,34 | 10,41 | 9,50 | 10,36 | 0,39% | 1.488.729,00 |
| 16.10.2020 | 10,22 | 10,38 | 10,12 | 10,32 | 1,73% | 2.985.079,00 |